Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
2.065
-0.010 (-0.48%)
At close: Oct 23, 2026, 4:00 PM EDT
2.260
+0.195 (9.44%)
After-hours: Oct 23, 2026, 7:50 PM EDT
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.08 | 2.09 | 2.03 | 2.07 | 2.07 | -0.48% | 5,674 |
| Oct 22, 2026 | 2.10 | 2.13 | 1.98 | 2.08 | 2.08 | -1.66% | 16,417 |
| Oct 21, 2026 | 2.19 | 2.26 | 2.08 | 2.11 | 2.11 | -5.80% | 8,502 |
| Oct 20, 2026 | 1.96 | 2.26 | 1.89 | 2.24 | 2.24 | 13.13% | 47,957 |
| Oct 19, 2026 | 2.04 | 2.07 | 1.84 | 1.98 | 1.98 | -5.26% | 44,353 |
| Oct 16, 2026 | 2.17 | 2.23 | 2.04 | 2.09 | 2.09 | -3.69% | 24,617 |
| Oct 15, 2026 | 2.10 | 2.23 | 2.05 | 2.17 | 2.17 | 2.84% | 7,004 |
| Oct 14, 2026 | 2.20 | 2.20 | 2.01 | 2.11 | 2.11 | -4.52% | 10,300 |
| Oct 13, 2026 | 2.19 | 2.24 | 2.18 | 2.21 | 2.21 | - | 8,312 |
| Oct 12, 2026 | 2.40 | 2.40 | 2.13 | 2.21 | 2.21 | -7.92% | 30,705 |
| Oct 9, 2026 | 2.45 | 2.49 | 2.25 | 2.40 | 2.40 | -3.61% | 46,599 |
| Oct 8, 2026 | 2.40 | 2.70 | 2.12 | 2.49 | 2.49 | 4.18% | 214,740 |
| Oct 7, 2026 | 2.25 | 2.39 | 2.15 | 2.39 | 2.39 | 6.94% | 662,923 |
| Oct 6, 2026 | 2.75 | 2.96 | 2.20 | 2.24 | 2.24 | -17.22% | 91,550 |
| Oct 5, 2026 | 3.04 | 3.06 | 2.70 | 2.70 | 2.70 | -8.78% | 21,552 |
| Oct 2, 2026 | 3.00 | 3.28 | 2.90 | 2.96 | 2.96 | - | 40,810 |
| Oct 1, 2026 | 3.13 | 3.24 | 2.84 | 2.96 | 2.96 | -7.50% | 35,741 |
| Sep 30, 2026 | 3.24 | 3.47 | 3.16 | 3.20 | 3.20 | 1.27% | 42,635 |
| Sep 29, 2026 | 3.74 | 3.74 | 3.04 | 3.16 | 3.16 | -8.93% | 61,865 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.20 | 3.47 | 3.47 | 0.73% | 25,791 |
| Sep 25, 2026 | 3.73 | 3.85 | 3.40 | 3.45 | 3.45 | -4.83% | 21,417 |
| Sep 24, 2026 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -0.82% | 11,526 |
| Sep 23, 2026 | 3.73 | 3.79 | 3.65 | 3.65 | 3.65 | -3.95% | 6,237 |
| Sep 22, 2026 | 3.96 | 3.96 | 3.76 | 3.80 | 3.80 | -4.04% | 14,663 |
| Sep 21, 2026 | 4.01 | 4.01 | 3.75 | 3.96 | 3.96 | 3.39% | 13,500 |
| Sep 18, 2026 | 3.79 | 3.89 | 3.79 | 3.83 | 3.83 | 1.86% | 8,276 |
| Sep 17, 2026 | 4.04 | 4.08 | 3.72 | 3.76 | 3.76 | -3.84% | 33,601 |
| Sep 16, 2026 | 4.01 | 4.16 | 3.84 | 3.91 | 3.91 | -4.17% | 22,562 |
| Sep 15, 2026 | 3.79 | 4.70 | 3.65 | 4.08 | 4.08 | -4.45% | 547,184 |
| Sep 14, 2026 | 4.13 | 4.40 | 4.13 | 4.27 | 4.27 | 2.52% | 16,826 |
| Sep 11, 2026 | 4.05 | 4.42 | 4.03 | 4.17 | 4.17 | 3.61% | 19,816 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.90 | 4.02 | 4.02 | - | 11,381 |
| Sep 9, 2026 | 4.20 | 4.23 | 3.97 | 4.02 | 4.02 | -4.06% | 15,648 |
| Sep 8, 2026 | 4.31 | 4.34 | 4.13 | 4.19 | 4.19 | -2.78% | 18,298 |
| Sep 4, 2026 | 4.50 | 4.83 | 4.21 | 4.31 | 4.31 | -4.86% | 47,568 |
| Sep 3, 2026 | 4.49 | 4.73 | 4.40 | 4.53 | 4.53 | -0.22% | 14,673 |
| Sep 2, 2026 | 4.42 | 4.80 | 4.40 | 4.54 | 4.54 | 4.37% | 23,297 |
| Sep 1, 2026 | 4.57 | 4.65 | 4.26 | 4.35 | 4.35 | -4.81% | 29,517 |
| Aug 31, 2026 | 4.68 | 4.75 | 4.54 | 4.57 | 4.57 | - | 9,638 |
| Aug 28, 2026 | 4.76 | 4.99 | 4.56 | 4.57 | 4.57 | -3.48% | 26,720 |
| Aug 27, 2026 | 4.77 | 4.93 | 4.56 | 4.74 | 4.74 | -3.17% | 41,081 |
| Aug 26, 2026 | 4.82 | 4.93 | 4.75 | 4.89 | 4.89 | -0.71% | 15,092 |
| Aug 25, 2026 | 5.00 | 5.51 | 4.89 | 4.93 | 4.93 | -2.18% | 81,862 |
| Aug 24, 2026 | 4.86 | 5.15 | 4.75 | 5.04 | 5.04 | 3.60% | 22,643 |
| Aug 21, 2026 | 4.53 | 5.20 | 4.53 | 4.86 | 4.86 | 7.52% | 71,125 |
| Aug 20, 2026 | 4.34 | 4.76 | 4.34 | 4.52 | 4.52 | 2.03% | 27,832 |
| Aug 19, 2026 | 4.29 | 4.50 | 4.28 | 4.43 | 4.43 | 4.24% | 27,181 |
| Aug 18, 2026 | 4.05 | 4.62 | 4.05 | 4.25 | 4.25 | 4.68% | 48,947 |
| Aug 17, 2026 | 4.24 | 4.40 | 4.02 | 4.06 | 4.06 | -4.92% | 27,709 |
| Aug 14, 2026 | 4.40 | 4.50 | 4.18 | 4.27 | 4.27 | -0.70% | 26,009 |